Skip to main content

Papa John's Intl (NQ: PZZA )

51.68 -0.57 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 68.42 69.49 68.23 69.26 932,225 +0.32(+0.47%)
Feb 27, 2017 68.86 69.35 68.70 68.94 478,030 -0.13(-0.19%)
Feb 24, 2017 69.11 69.23 68.59 69.07 743,396 -0.06(-0.09%)
Feb 23, 2017 69.34 69.75 67.58 69.13 1,717,630 -0.73(-1.04%)
Feb 22, 2017 71.65 72.40 68.37 69.86 4,330,008 -5.29(-7.04%)
Feb 21, 2017 75.76 75.96 74.34 75.15 1,034,608 -0.33(-0.44%)
Feb 17, 2017 75.48 75.48 75.48 0 -0.34(-0.45%)
Feb 16, 2017 75.41 75.96 75.17 75.83 394,132 +0.40(+0.54%)
Feb 15, 2017 74.63 75.74 74.27 75.42 367,431 +0.49(+0.66%)
Feb 14, 2017 73.54 76.03 73.29 74.93 631,542 +1.33(+1.81%)
Feb 13, 2017 75.20 75.40 73.07 73.60 853,825 -1.51(-2.01%)
Feb 10, 2017 74.11 75.83 73.87 75.11 543,010 +0.97(+1.31%)
Feb 09, 2017 73.52 75.18 73.51 74.13 554,231 +0.62(+0.85%)
Feb 08, 2017 71.96 73.72 71.60 73.51 576,508 +1.51(+2.10%)
Feb 07, 2017 71.81 72.83 71.68 72.00 473,931 +0.25(+0.35%)
Feb 06, 2017 71.43 71.78 71.17 71.74 537,870 +0.31(+0.43%)
Feb 03, 2017 71.89 72.56 71.34 71.44 792,950 -0.45(-0.62%)
Feb 02, 2017 72.49 73.15 71.72 71.88 949,376 -0.60(-0.82%)
Feb 01, 2017 74.99 75.77 72.45 72.48 392,997 -2.13(-2.85%)
Jan 31, 2017 73.90 74.77 73.38 74.61 332,871 +0.45(+0.60%)
Jan 30, 2017 73.50 74.33 73.18 74.16 238,196 +0.36(+0.49%)
Jan 27, 2017 74.36 75.13 73.44 73.80 253,049 -0.37(-0.50%)
Jan 26, 2017 73.76 74.78 73.76 74.17 190,186 +0.12(+0.17%)
Jan 25, 2017 73.86 75.03 73.86 74.05 391,322 +0.25(+0.34%)
Jan 24, 2017 73.72 74.19 73.05 73.79 315,519 +0.14(+0.19%)
Jan 23, 2017 73.47 74.15 72.81 73.65 379,669 +0.26(+0.36%)
Jan 20, 2017 73.00 73.65 72.74 73.39 576,543 +0.35(+0.48%)
Jan 19, 2017 73.95 73.95 72.96 73.04 275,286 -0.88(-1.20%)
Jan 18, 2017 74.08 74.22 73.37 73.93 229,441 -0.04(-0.06%)
Jan 17, 2017 74.00 74.90 73.33 73.97 356,319 -0.31(-0.41%)
Jan 13, 2017 74.28 74.28 74.28 0 -0.99(-1.31%)
Jan 12, 2017 75.34 75.59 74.38 75.27 399,332 -0.48(-0.64%)
Jan 11, 2017 76.32 76.51 75.53 75.75 433,203 -0.64(-0.84%)
Jan 10, 2017 74.99 76.56 74.55 76.39 576,342 +1.75(+2.35%)
Jan 09, 2017 75.08 75.32 74.15 74.64 548,184 -0.67(-0.88%)
Jan 06, 2017 75.87 75.87 74.96 75.30 521,001 -0.59(-0.77%)
Jan 05, 2017 75.02 76.17 75.02 75.89 326,983 +0.42(+0.56%)
Jan 04, 2017 74.91 75.63 74.04 75.47 480,082 +0.96(+1.29%)
Jan 03, 2017 75.48 75.89 73.51 74.50 517,229 -0.42(-0.56%)
Dec 30, 2016 74.92 74.92 74.92 0 -1.49(-1.95%)
Dec 29, 2016 76.12 76.92 75.79 76.41 248,421 +0.39(+0.52%)
Dec 28, 2016 76.68 77.14 75.91 76.02 246,993 -0.52(-0.67%)
Dec 27, 2016 76.08 76.89 75.48 76.54 297,816 +0.39(+0.51%)
Dec 23, 2016 76.15 76.15 76.15 0 -0.34(-0.45%)
Dec 22, 2016 77.73 78.01 76.17 76.49 498,896 -1.55(-1.99%)
Dec 21, 2016 78.20 79.22 77.94 78.04 329,287 -0.36(-0.46%)
Dec 20, 2016 78.41 78.72 78.02 78.40 294,485 +0.03(+0.03%)
Dec 19, 2016 78.01 78.55 77.43 78.37 425,045 +0.31(+0.39%)
Dec 16, 2016 77.57 78.71 77.44 78.07 1,100,893 +0.78(+1.01%)
Dec 15, 2016 77.04 78.52 76.76 77.29 457,428 +0.38(+0.49%)
Dec 14, 2016 76.75 77.92 76.75 76.91 415,570 +0.25(+0.32%)
Dec 13, 2016 76.17 76.86 75.43 76.67 392,661 +0.91(+1.20%)
Dec 12, 2016 77.16 77.31 74.64 75.76 747,485 -1.35(-1.75%)
Dec 09, 2016 76.44 77.17 75.91 77.10 506,275 +0.57(+0.74%)
Dec 08, 2016 77.74 78.70 76.07 76.54 995,790 -0.98(-1.26%)
Dec 07, 2016 75.13 77.68 75.13 77.52 739,140 +2.18(+2.89%)
Dec 06, 2016 76.33 76.56 74.65 75.34 681,274 +0.50(+0.67%)
Dec 05, 2016 75.20 75.23 74.23 74.84 641,865 -0.64(-0.85%)
Dec 02, 2016 76.18 77.29 75.42 75.48 729,880 -0.96(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.